Spot 21.56
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 7.60 | 6.95 | +1.00 | 55.2% | 15 | 55.2% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 6.55 | 5.80 | +1.00 | 45.9% | 16 | 45.9% | +0.00 | — | — | 0.06 | — |
| — | 4.35 | 5.75 | 5.05 | +1.00 | 41.0% | 17 | 41.0% | +0.00 | — | — | 0.24 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 38.4% | 18 | 38.4% | -0.00 | — | — | 0.58 | — |
| — | 2.28 | 3.80 | 3.04 | +1.00 | 37.2% | 19 | 37.2% | -0.00 | — | — | 0.02 | — |
| — | 0.73 | 2.35 | 1.54 | +1.00 | 36.9% | 20 | 36.9% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 0.45 | 1.87 | 1.16 | +1.00 | 34.4% | 20.5 | 34.4% | -0.13 | 0.05 | 0.02 | 0.08 | — |
| — | — | 0.82 | — | +0.99 | 31.8% | 21 | 31.8% | -0.33 | 0.14 | 0.12 | 0.15 | — |
| — | 0.15 | 0.18 | 0.17 | +0.54 | 31.3% | 21.5 | 31.3% | -0.66 | 0.38 | 0.36 | 0.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.14 | 35.0% | 22 | 35.0% | -0.87 | 0.85 | 0.76 | 0.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 42.9% | 22.5 | 42.9% | -0.93 | 1.23 | 1.18 | 1.28 | — |
| — | — | 0.02 | — | +0.05 | 52.2% | 23 | 52.2% | -0.95 | 2.18 | 1.48 | 2.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 56.7% | 23.5 | 56.7% | -0.98 | 2.52 | 2.20 | 2.85 | — |
| — | — | 0.01 | — | +0.01 | 53.5% | 24 | 53.5% | -1.00 | 2.92 | 2.60 | 3.25 | — |
| — | — | 0.71 | — | +0.00 | 46.7% | 24.5 | 46.7% | -1.00 | 3.83 | 3.10 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 25 | 41.7% | -1.00 | 3.80 | 3.55 | 4.05 | — |
| — | — | 0.05 | — | +0.00 | 39.8% | 25.5 | 39.8% | -1.00 | 4.83 | 4.05 | 5.60 | — |
| — | — | 0.09 | — | +0.00 | 39.8% | 26 | 39.8% | -1.00 | 5.15 | 4.60 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 26.5 | 40.5% | -1.00 | 5.12 | 3.70 | 6.55 | — |
| — | — | 0.36 | — | +0.00 | 41.5% | 27 | 41.5% | -1.00 | 6.03 | 5.00 | 7.05 | — |
| — | — | 0.82 | — | +0.00 | 42.6% | 27.5 | 42.6% | -1.00 | 6.38 | 4.80 | 7.95 | — |
| — | — | 0.22 | — | +0.00 | 43.8% | 28 | 43.8% | -1.00 | 7.05 | 5.90 | 8.20 | — |
| — | — | 2.08 | — | +0.00 | 45.1% | 28.5 | 45.1% | -1.00 | 7.17 | 5.80 | 8.55 | — |
| — | — | 0.20 | — | +0.00 | 46.5% | 29 | 46.5% | -1.00 | 8.03 | 7.20 | 8.85 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.